Italia markets open in 3 hours 33 minutes

Infineon Technologies AG (IFX.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,84+0,08 (+0,23%)
Alla chiusura: 05:02PM CEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202436,5436,8436,1736,8436,84118
16 mag 202437,9637,9636,7636,7636,76463
15 mag 202437,1337,1337,1337,1337,13-
14 mag 202437,1037,1837,1037,1837,1830
13 mag 202437,9837,9837,4437,4437,4443
10 mag 202436,8738,0436,8738,0438,0415
09 mag 202435,9536,6035,9536,6036,6020
08 mag 202436,2436,2435,9035,9035,90100
07 mag 202432,3136,1732,3136,1736,1749
06 mag 202431,4532,0131,4532,0132,01100
03 mag 202431,6531,6531,6531,6531,65-
02 mag 202432,2032,2032,2032,2032,20-
30 apr 202433,1333,2433,1333,2433,2450
29 apr 202433,2133,2133,2133,2133,21-
26 apr 202432,8632,8632,8632,8632,86-
25 apr 202430,2432,3130,2432,3132,31150
24 apr 202430,8331,5830,8331,5831,5870
23 apr 202430,0230,0230,0230,0230,02-
22 apr 202430,1730,1729,8929,8929,89370
19 apr 202430,2730,2730,2330,2330,23125
18 apr 202431,6431,6430,8330,8330,83162
17 apr 202431,2731,6431,2731,6431,641
16 apr 202431,8231,9031,8231,9031,9050
15 apr 202432,0132,5232,0132,5232,52292
12 apr 202433,2233,2233,0233,0233,02300
11 apr 202433,6133,6133,4033,4033,4050
10 apr 202433,7233,7233,7233,7233,72-
09 apr 202432,2833,6632,2833,6633,66100
08 apr 202431,7431,7431,7431,7431,74-
05 apr 202431,1031,6931,1031,6931,695
04 apr 202431,6031,7531,4231,7531,7570
03 apr 202431,3831,6731,3731,6731,67115
02 apr 202431,5931,5931,4931,4931,49100
28 mar 202431,4031,4031,4031,4031,40-
27 mar 202431,2831,2831,2431,2431,24100
26 mar 202430,7531,7030,7531,7031,7040
25 mar 202431,1631,1630,8130,8130,81191
22 mar 202431,9031,9031,7031,7031,701.655
21 mar 202431,8031,8031,8031,8031,80-
20 mar 202431,4731,5231,4731,5231,523
19 mar 202432,0132,0131,3831,3831,3816
18 mar 202432,2632,2732,2632,2732,2715
15 mar 202433,8533,8531,8531,9531,95491
14 mar 202434,9434,9433,9133,9133,91350
13 mar 202434,7434,7434,7434,7434,74-
12 mar 202433,8033,8033,8033,8033,80-
11 mar 202433,9033,9033,5433,5433,5470
08 mar 202434,8834,8834,8834,8834,884
07 mar 202433,6034,7333,6034,7334,73110
06 mar 202433,2233,7433,2233,7433,74175
05 mar 202433,1933,1933,0933,0933,09130
04 mar 202434,1034,1033,8133,8133,8152
01 mar 202433,3333,3333,3333,3333,33-
29 feb 202433,1033,1033,1033,1033,10-
28 feb 202434,4934,4933,2033,2033,2050
27 feb 202433,0934,4233,0934,4234,4280
26 feb 202432,7833,0532,7833,0533,05630
26 feb 20240.35 Dividendo
23 feb 202433,7133,7133,7133,7133,36-
22 feb 202433,5434,1233,5433,7733,4263
21 feb 202432,5132,7832,5132,7832,445
20 feb 202432,9332,9332,9332,9332,59-
19 feb 202433,1533,1533,1533,1532,811.010
16 feb 202433,6533,6533,6533,6533,30-
15 feb 202433,3033,5433,3033,3332,9878
14 feb 202432,5632,5632,5632,5632,22-
13 feb 202433,9433,9433,1133,1132,7715
12 feb 202433,6533,9933,6533,9933,6415
09 feb 202433,1033,7033,1033,7033,3540
08 feb 202432,1233,2832,1233,2832,93669
07 feb 202433,4433,4431,8532,0131,68180
06 feb 202433,1334,6933,1334,0033,65170
05 feb 202433,6533,6533,6533,6533,30-
02 feb 202433,4733,6733,4733,6733,32300
01 feb 202433,6033,9933,6033,9933,6351
31 gen 202433,7333,7333,7333,7333,38-
30 gen 202433,7434,0333,7434,0333,6760
29 gen 202434,2434,2433,4733,4733,13100
26 gen 202433,9234,2633,9234,2633,90300
25 gen 202434,1134,1134,1134,1133,76-
24 gen 202434,5134,5134,5134,5134,15-
23 gen 202434,6934,6934,6934,6934,33-
22 gen 202434,8234,8234,8234,8234,46-
19 gen 202434,5134,5134,5134,5134,162
18 gen 202432,9032,9032,9032,9032,56-
17 gen 202432,9232,9232,8432,8432,505
16 gen 202433,6033,6133,6033,6133,26205
15 gen 202434,5134,5134,5134,5134,15-
12 gen 202434,6534,6534,3434,5134,15157
11 gen 202435,0035,0034,5634,6334,275.550
10 gen 202435,0835,0834,4434,4434,08160
09 gen 202435,5535,5535,2035,2034,8350
08 gen 202435,0135,0135,0135,0134,64-
05 gen 202434,5434,5634,5434,5634,2060
04 gen 202435,5135,5134,7834,7834,42100
03 gen 202436,6036,6035,5335,5335,1612
02 gen 202437,8037,8037,0037,0036,62350
29 dic 202337,5637,5637,5637,5637,17-
28 dic 202337,9037,9037,5637,5637,17700
27 dic 202337,8138,0337,8137,9937,6065
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...